Skip to main content
Finex Metals Ltd. (TSXV:FINX)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
+0.005 (4.76%)
Apr 29, 2026, 9:53 AM EST

Finex Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.110.110.11-4.76%-
Apr 28, 20260.110.110.110.110.11-4.55%77,500
Apr 27, 20260.120.120.110.110.11-4.35%28,700
Apr 24, 20260.120.120.120.120.12-36,000
Apr 23, 20260.120.120.120.120.124.55%16,625
Apr 22, 20260.110.120.110.110.11-12.00%68,573
Apr 21, 20260.130.130.120.130.13-3.85%93,000
Apr 20, 20260.120.130.120.130.1318.18%234,000
Apr 15, 20260.110.110.110.110.11-3,500
Apr 14, 20260.110.110.110.110.11-48,924
Apr 13, 20260.120.120.110.110.11-8.33%26,532
Apr 10, 20260.120.120.120.120.129.09%20,000
Apr 8, 20260.110.110.110.110.11-12.00%30,500
Apr 2, 20260.130.130.130.130.13-2,400
Apr 1, 20260.110.130.110.130.13-36,187
Mar 31, 20260.130.130.130.130.138.70%15,412
Mar 30, 20260.120.120.120.120.12-4.17%1,003
Mar 26, 20260.120.120.120.120.129.09%90,000
Mar 20, 20260.110.110.110.110.11-4.35%38,000
Mar 19, 20260.120.120.120.120.12-11.54%62,500
Mar 18, 20260.130.130.130.130.138.33%8,000
Mar 17, 20260.120.120.120.120.12-7.69%27,058
Mar 13, 20260.140.140.120.130.138.33%367,642
Mar 12, 20260.120.130.120.120.124.35%125,570
Mar 11, 20260.120.120.120.120.12-4.17%3,000
Mar 10, 20260.130.130.120.120.12-15,500
Mar 9, 20260.120.130.110.120.124.35%46,610
Mar 6, 20260.120.120.120.120.12-8.00%20,000
Mar 5, 20260.110.130.110.130.134.17%83,065
Mar 4, 20260.130.130.120.120.12-43,789
Mar 3, 20260.130.130.120.120.12-4.00%62,038
Mar 2, 20260.120.130.120.130.134.17%31,000
Feb 27, 20260.130.130.120.120.12-300,000
Feb 26, 20260.120.130.120.120.12-4.00%126,250
Feb 25, 20260.130.130.120.130.13-162,677
Feb 24, 20260.120.130.120.130.134.17%80,231
Feb 23, 20260.120.130.120.120.12-4.00%51,146
Feb 20, 20260.130.130.130.130.13-42,662
Feb 19, 20260.130.130.130.130.13-3.85%46,100
Feb 18, 20260.130.130.120.130.138.33%281,679
Feb 17, 20260.120.120.120.120.12-60,441
Feb 13, 20260.120.120.120.120.12-39,927
Feb 12, 20260.120.120.120.120.12-4.00%189,500
Feb 11, 20260.130.130.130.130.134.17%19,004
Feb 10, 20260.120.120.120.120.12-83,500
Feb 9, 20260.120.120.120.120.12-4.00%27,489
Feb 6, 20260.120.130.120.130.138.70%99,500
Feb 5, 20260.110.120.110.120.129.52%111,714
Feb 4, 20260.110.110.110.110.11-4.55%27,500
Feb 3, 20260.110.110.110.110.114.76%3,127
Feb 2, 20260.110.110.100.110.11-8.70%212,128
Jan 30, 20260.110.120.110.120.124.55%16,620
Jan 29, 20260.120.120.110.110.11-12.00%435,620
Jan 28, 20260.150.150.130.130.13-10.71%482,325
Jan 27, 20260.150.150.140.140.14-57,100
Jan 26, 20260.150.150.140.140.14-6.67%55,938
Jan 23, 20260.170.170.150.150.15-9.09%261,046
Jan 22, 20260.160.170.150.170.176.45%28,515
Jan 21, 20260.150.160.150.160.166.90%82,500
Jan 20, 20260.160.160.150.150.15-9.38%42,294
Jan 19, 20260.160.170.160.160.163.23%84,900
Jan 16, 20260.150.160.150.160.166.90%25,505
Jan 15, 20260.140.150.140.150.15-74,586
Jan 14, 20260.150.150.150.150.15-3.33%25,511
Jan 13, 20260.160.160.140.150.15-9.09%80,193
Jan 12, 20260.170.170.170.170.173.13%1,502
Jan 9, 20260.160.160.160.160.16-44,000
Jan 8, 20260.150.160.150.160.166.67%7,500
Jan 7, 20260.150.150.150.150.15-6.25%40,510
Jan 6, 20260.160.160.160.160.16-114,652
Jan 5, 20260.150.180.150.160.16-169,802
Jan 2, 20260.160.160.160.160.163.23%25,038
Dec 31, 20250.150.160.150.160.163.33%25,690
Dec 30, 20250.150.150.150.150.15-35,000
Dec 29, 20250.150.170.150.150.15-164,571
Dec 23, 20250.170.170.140.150.15-11.76%431,500
Dec 22, 20250.170.170.170.170.176.25%161,506
Dec 19, 20250.150.160.140.160.1618.52%273,419
Dec 18, 20250.180.180.140.140.14-22.86%1,326,905
Dec 17, 20250.180.180.180.180.182.94%36,500
Dec 16, 20250.170.170.170.170.17-5.56%6,530
Dec 15, 20250.180.190.180.180.18-359,342
Dec 12, 20250.180.180.180.180.18-23,636
Dec 11, 20250.170.180.170.180.185.88%26,000
Dec 10, 20250.180.180.170.170.17-8.11%62,000
Dec 9, 20250.190.190.190.190.192.78%12,107
Dec 8, 20250.190.190.180.180.18-2.70%58,454
Dec 5, 20250.180.190.180.190.19-64,330
Dec 4, 20250.190.190.180.190.19-2.63%26,035
Dec 3, 20250.190.190.180.190.19-194,008
Dec 2, 20250.210.210.190.190.19-72,000
Dec 1, 20250.190.220.180.190.192.70%228,123
Nov 28, 20250.190.190.180.190.19-83,137
Nov 27, 20250.220.220.190.190.19-15.91%722,706
Nov 26, 20250.200.230.200.220.2215.79%166,452
Nov 25, 20250.200.200.160.190.19-42.42%835,842
Nov 24, 20250.340.340.330.330.33-2.94%29,474
Nov 21, 20250.340.340.340.340.343.03%18,500
Nov 20, 20250.330.330.330.330.33-5.71%1,000
Nov 19, 20250.370.370.350.350.35-6,298